Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 60.50 | 60.68 | 59.25 | 59.99 | 529,000 | -0.26(-0.43%) |
Feb 27, 2007 | 62.30 | 62.83 | 59.65 | 60.25 | 1,175,700 | -3.38(-5.31%) |
Feb 26, 2007 | 64.31 | 64.32 | 62.80 | 63.63 | 536,600 | -0.68(-1.06%) |
Feb 23, 2007 | 64.20 | 64.80 | 62.90 | 64.31 | 264,400 | -0.11(-0.17%) |
Feb 22, 2007 | 64.50 | 64.91 | 63.83 | 64.42 | 332,300 | +0.84(+1.32%) |
Feb 21, 2007 | 63.55 | 63.75 | 62.88 | 63.58 | 602,400 | -0.13(-0.20%) |
Feb 20, 2007 | 64.00 | 64.48 | 62.92 | 63.71 | 1,171,000 | -1.32(-2.03%) |
Feb 16, 2007 | 64.00 | 65.25 | 63.10 | 65.03 | 2,085,900 | +3.65(+5.95%) |
Feb 15, 2007 | 60.21 | 61.69 | 59.39 | 61.38 | 1,248,800 | +1.69(+2.83%) |
Feb 14, 2007 | 60.57 | 61.51 | 59.60 | 59.69 | 1,087,559 | -0.76(-1.26%) |
Feb 13, 2007 | 61.03 | 61.58 | 60.30 | 60.45 | 217,506 | -0.27(-0.44%) |
Feb 12, 2007 | 61.65 | 61.70 | 60.04 | 60.72 | 567,474 | -1.19(-1.92%) |
Feb 09, 2007 | 62.25 | 62.40 | 61.48 | 61.91 | 751,600 | -0.18(-0.29%) |
Feb 08, 2007 | 61.57 | 62.26 | 61.11 | 62.09 | 304,600 | +0.52(+0.84%) |
Feb 07, 2007 | 60.58 | 61.76 | 60.40 | 61.57 | 748,500 | +0.99(+1.63%) |
Feb 06, 2007 | 60.51 | 60.63 | 59.86 | 60.58 | 326,300 | +0.14(+0.23%) |
Feb 05, 2007 | 60.20 | 60.67 | 59.75 | 60.44 | 215,900 | +0.43(+0.72%) |
Feb 02, 2007 | 60.18 | 60.18 | 59.53 | 60.01 | 348,900 | +0.21(+0.35%) |
Feb 01, 2007 | 59.60 | 60.40 | 58.93 | 59.80 | 875,700 | +0.38(+0.64%) |
Jan 31, 2007 | 59.60 | 60.30 | 58.74 | 59.42 | 467,000 | -0.18(-0.30%) |
Jan 30, 2007 | 58.67 | 59.86 | 58.34 | 59.60 | 504,800 | +0.90(+1.53%) |
Jan 29, 2007 | 57.09 | 59.20 | 56.87 | 58.70 | 401,200 | +1.36(+2.37%) |
Jan 26, 2007 | 58.00 | 58.20 | 56.66 | 57.34 | 518,000 | -0.14(-0.24%) |
Jan 25, 2007 | 58.20 | 58.25 | 57.15 | 57.48 | 1,139,300 | -0.52(-0.90%) |
Jan 24, 2007 | 58.70 | 58.99 | 57.96 | 58.00 | 421,300 | -0.50(-0.86%) |
Jan 23, 2007 | 58.95 | 59.06 | 58.01 | 58.50 | 616,500 | +0.08(+0.14%) |
Jan 22, 2007 | 59.54 | 59.54 | 58.17 | 58.42 | 410,200 | -0.55(-0.93%) |
Jan 19, 2007 | 59.34 | 59.68 | 58.80 | 58.97 | 258,500 | -0.61(-1.02%) |
Jan 18, 2007 | 60.60 | 60.60 | 59.02 | 59.58 | 759,600 | -1.02(-1.68%) |
Jan 17, 2007 | 60.40 | 60.94 | 59.52 | 60.60 | 595,000 | +0.14(+0.23%) |
Jan 16, 2007 | 58.29 | 60.50 | 58.29 | 60.46 | 712,000 | +2.18(+3.74%) |
Jan 12, 2007 | 57.42 | 58.50 | 56.63 | 58.28 | 745,200 | +0.61(+1.06%) |
Jan 11, 2007 | 56.35 | 57.75 | 56.16 | 57.67 | 447,700 | +1.46(+2.60%) |
Jan 10, 2007 | 55.73 | 56.65 | 55.51 | 56.21 | 869,100 | -0.24(-0.43%) |
Jan 09, 2007 | 56.04 | 57.39 | 56.04 | 56.45 | 571,600 | +0.40(+0.71%) |
Jan 08, 2007 | 55.01 | 56.20 | 54.80 | 56.05 | 286,500 | +1.05(+1.91%) |
Jan 05, 2007 | 55.58 | 55.68 | 54.61 | 55.00 | 508,800 | -0.38(-0.69%) |
Jan 04, 2007 | 56.50 | 56.50 | 55.13 | 55.38 | 471,200 | -1.03(-1.83%) |
Jan 03, 2007 | 56.90 | 56.95 | 56.00 | 56.41 | 519,300 | -0.59(-1.04%) |
Dec 29, 2006 | 56.23 | 57.00 | 55.98 | 57.00 | 528,000 | +0.58(+1.03%) |
Dec 28, 2006 | 55.90 | 56.68 | 55.62 | 56.42 | 438,500 | +0.37(+0.66%) |
Dec 27, 2006 | 56.40 | 56.55 | 55.42 | 56.05 | 267,600 | -0.20(-0.36%) |
Dec 26, 2006 | 55.52 | 56.48 | 55.30 | 56.25 | 193,800 | +0.73(+1.31%) |
Dec 22, 2006 | 55.75 | 56.65 | 55.20 | 55.52 | 673,300 | +1.07(+1.97%) |
Dec 21, 2006 | 54.95 | 55.50 | 53.60 | 54.45 | 377,700 | -0.43(-0.78%) |
Dec 20, 2006 | 54.64 | 55.37 | 54.64 | 54.88 | 545,300 | +0.27(+0.49%) |
Dec 19, 2006 | 53.21 | 54.66 | 53.20 | 54.61 | 647,300 | +0.69(+1.28%) |
Dec 18, 2006 | 53.03 | 54.22 | 52.16 | 53.92 | 782,300 | +0.82(+1.54%) |
Dec 15, 2006 | 53.70 | 54.35 | 52.81 | 53.10 | 848,200 | -0.85(-1.58%) |
Dec 14, 2006 | 54.20 | 55.70 | 53.80 | 53.95 | 705,700 | -0.25(-0.46%) |
Dec 13, 2006 | 54.67 | 55.39 | 54.20 | 54.20 | 747,300 | -0.30(-0.55%) |
Dec 12, 2006 | 55.00 | 55.57 | 54.00 | 54.50 | 795,000 | -0.35(-0.64%) |
Dec 11, 2006 | 55.96 | 55.96 | 54.31 | 54.85 | 655,000 | -0.45(-0.81%) |
Dec 08, 2006 | 54.91 | 55.45 | 53.62 | 55.30 | 980,200 | +0.54(+0.99%) |
Dec 07, 2006 | 57.13 | 57.36 | 54.50 | 54.76 | 1,128,800 | -2.37(-4.15%) |
Dec 06, 2006 | 56.80 | 57.64 | 56.35 | 57.13 | 745,400 | +0.28(+0.49%) |
Dec 05, 2006 | 57.75 | 57.95 | 56.63 | 56.85 | 700,800 | -1.15(-1.98%) |
Dec 04, 2006 | 58.15 | 59.35 | 57.75 | 58.00 | 748,300 | +0.51(+0.89%) |